Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.15 | 55.15 | 54.92 | 55.10 | 55,155 | +0.32(+0.58%) |
Mar 28, 2019 | 54.61 | 54.87 | 54.53 | 54.78 | 51,989 | +0.31(+0.57%) |
Mar 27, 2019 | 54.88 | 54.93 | 54.22 | 54.47 | 99,919 | -0.27(-0.50%) |
Mar 26, 2019 | 54.76 | 54.95 | 54.52 | 54.75 | 69,238 | +0.39(+0.72%) |
Mar 25, 2019 | 54.41 | 54.50 | 54.11 | 54.35 | 85,358 | -0.07(-0.13%) |
Mar 22, 2019 | 55.30 | 55.30 | 54.40 | 54.42 | 263,115 | -1.03(-1.87%) |
Mar 21, 2019 | 54.58 | 55.56 | 54.58 | 55.46 | 52,455 | +0.61(+1.11%) |
Mar 20, 2019 | 55.04 | 55.19 | 54.60 | 54.85 | 105,862 | -0.15(-0.27%) |
Mar 19, 2019 | 55.26 | 55.31 | 54.83 | 55.00 | 63,222 | -0.03(-0.06%) |
Mar 18, 2019 | 55.00 | 55.08 | 54.83 | 55.03 | 46,125 | +0.18(+0.33%) |
Mar 15, 2019 | 54.69 | 55.01 | 54.65 | 54.85 | 49,315 | +0.32(+0.59%) |
Mar 14, 2019 | 54.53 | 54.62 | 54.42 | 54.53 | 57,485 | +0.07(+0.13%) |
Mar 13, 2019 | 54.28 | 54.66 | 54.28 | 54.46 | 83,797 | +0.39(+0.72%) |
Mar 12, 2019 | 54.05 | 54.22 | 54.03 | 54.07 | 89,273 | +0.17(+0.31%) |
Mar 11, 2019 | 53.31 | 53.92 | 53.31 | 53.90 | 91,259 | +0.82(+1.54%) |
Mar 08, 2019 | 52.84 | 53.09 | 52.67 | 53.09 | 69,342 | -0.04(-0.07%) |
Mar 07, 2019 | 53.48 | 53.48 | 53.01 | 53.13 | 78,798 | -0.45(-0.84%) |
Mar 06, 2019 | 53.96 | 53.96 | 53.53 | 53.57 | 68,966 | -0.37(-0.69%) |
Mar 05, 2019 | 54.08 | 54.08 | 53.85 | 53.95 | 61,056 | -0.07(-0.12%) |
Mar 04, 2019 | 54.53 | 54.62 | 53.58 | 54.01 | 54,647 | -0.26(-0.48%) |
Mar 01, 2019 | 54.36 | 54.38 | 54.01 | 54.27 | 41,562 | +0.37(+0.69%) |
Feb 28, 2019 | 53.92 | 54.07 | 53.84 | 53.90 | 73,238 | -0.16(-0.30%) |
Feb 27, 2019 | 53.89 | 54.12 | 53.73 | 54.07 | 83,702 | +0.13(+0.25%) |
Feb 26, 2019 | 53.98 | 54.12 | 53.90 | 53.93 | 74,567 | -0.05(-0.09%) |
Feb 25, 2019 | 54.21 | 54.27 | 53.97 | 53.98 | 94,230 | +0.11(+0.20%) |
Feb 22, 2019 | 53.76 | 53.90 | 53.70 | 53.87 | 38,978 | +0.32(+0.60%) |
Feb 21, 2019 | 53.59 | 53.68 | 53.35 | 53.55 | 56,380 | -0.08(-0.16%) |
Feb 20, 2019 | 53.64 | 53.74 | 53.44 | 53.63 | 70,871 | +0.08(+0.16%) |
Feb 19, 2019 | 53.37 | 53.68 | 53.35 | 53.55 | 55,788 | +0.17(+0.33%) |
Feb 15, 2019 | 53.27 | 53.39 | 53.22 | 53.38 | 37,040 | +0.47(+0.88%) |
Feb 14, 2019 | 52.85 | 53.09 | 52.70 | 52.91 | 162,432 | -0.15(-0.28%) |
Feb 13, 2019 | 53.09 | 53.19 | 52.97 | 53.06 | 59,001 | +0.17(+0.33%) |
Feb 12, 2019 | 52.50 | 52.90 | 52.48 | 52.88 | 49,666 | +0.71(+1.37%) |
Feb 11, 2019 | 52.19 | 52.26 | 52.05 | 52.17 | 48,501 | +0.19(+0.37%) |
Feb 08, 2019 | 51.71 | 51.98 | 51.58 | 51.98 | 89,585 | +0.01(+0.03%) |
Feb 07, 2019 | 52.03 | 52.31 | 51.71 | 51.97 | 93,938 | -0.48(-0.91%) |
Feb 06, 2019 | 52.50 | 52.53 | 52.35 | 52.45 | 64,282 | -0.02(-0.04%) |
Feb 05, 2019 | 52.31 | 52.54 | 52.23 | 52.47 | 60,726 | +0.28(+0.53%) |
Feb 04, 2019 | 51.71 | 52.19 | 51.68 | 52.19 | 137,733 | +0.42(+0.81%) |
Feb 01, 2019 | 51.63 | 51.92 | 51.55 | 51.78 | 93,031 | +0.09(+0.18%) |
Jan 31, 2019 | 51.14 | 51.75 | 51.09 | 51.68 | 77,185 | +0.50(+0.97%) |
Jan 30, 2019 | 50.88 | 51.40 | 50.57 | 51.19 | 48,346 | +0.76(+1.50%) |
Jan 29, 2019 | 50.55 | 50.73 | 50.38 | 50.43 | 200,728 | -0.10(-0.20%) |
Jan 28, 2019 | 50.64 | 50.64 | 50.29 | 50.53 | 153,956 | -0.44(-0.87%) |
Jan 25, 2019 | 50.82 | 51.03 | 50.74 | 50.97 | 47,807 | +0.57(+1.13%) |
Jan 24, 2019 | 50.41 | 50.47 | 50.28 | 50.40 | 55,607 | -0.01(-0.02%) |
Jan 23, 2019 | 50.43 | 50.72 | 49.88 | 50.41 | 127,580 | +0.09(+0.18%) |
Jan 22, 2019 | 50.58 | 50.78 | 49.95 | 50.32 | 130,491 | -0.69(-1.35%) |
Jan 18, 2019 | 50.58 | 51.10 | 50.50 | 51.01 | 98,630 | +0.75(+1.50%) |
Jan 17, 2019 | 49.58 | 50.44 | 49.58 | 50.26 | 166,517 | +0.38(+0.77%) |
Jan 16, 2019 | 49.95 | 50.04 | 49.84 | 49.87 | 51,098 | +0.10(+0.21%) |
Jan 15, 2019 | 49.21 | 49.79 | 49.21 | 49.77 | 86,355 | +0.51(+1.04%) |
Jan 14, 2019 | 49.22 | 49.39 | 49.18 | 49.26 | 137,428 | -0.29(-0.59%) |
Jan 11, 2019 | 49.19 | 49.59 | 49.19 | 49.55 | 80,541 | +0.03(+0.07%) |
Jan 10, 2019 | 49.14 | 49.57 | 49.00 | 49.52 | 152,112 | +0.20(+0.41%) |
Jan 09, 2019 | 49.44 | 49.53 | 49.24 | 49.31 | 58,861 | +0.17(+0.35%) |
Jan 08, 2019 | 48.96 | 49.21 | 48.55 | 49.14 | 130,847 | +0.51(+1.04%) |
Jan 07, 2019 | 48.23 | 48.92 | 48.07 | 48.64 | 90,440 | +0.52(+1.08%) |
Jan 04, 2019 | 47.27 | 48.24 | 47.22 | 48.12 | 150,745 | +1.61(+3.45%) |
Jan 03, 2019 | 47.55 | 47.55 | 46.51 | 46.51 | 53,867 | -1.24(-2.61%) |
Jan 02, 2019 | 47.29 | 47.90 | 47.21 | 47.75 | 119,409 | -0.14(-0.29%) |
Dec 31, 2018 | 47.82 | 47.95 | 47.43 | 47.89 | 165,389 | +0.41(+0.86%) |
Dec 28, 2018 | 47.90 | 48.17 | 47.22 | 47.49 | 332,070 | -0.10(-0.20%) |
Dec 27, 2018 | 46.67 | 47.58 | 45.93 | 47.58 | 183,788 | +0.39(+0.82%) |
Dec 26, 2018 | 45.27 | 47.20 | 44.94 | 47.20 | 315,303 | +2.18(+4.85%) |
Dec 24, 2018 | 46.06 | 46.06 | 45.01 | 45.02 | 84,417 | -1.37(-2.96%) |
Dec 21, 2018 | 47.20 | 47.93 | 46.19 | 46.39 | 667,802 | -0.73(-1.56%) |
Dec 20, 2018 | 47.83 | 47.89 | 46.78 | 47.12 | 246,673 | -0.91(-1.89%) |
Dec 19, 2018 | 48.89 | 49.39 | 47.61 | 48.03 | 129,923 | -0.66(-1.35%) |
Dec 18, 2018 | 49.07 | 49.28 | 48.35 | 48.69 | 227,244 | +0.09(+0.19%) |
Dec 17, 2018 | 49.76 | 49.83 | 48.38 | 48.59 | 211,377 | -1.26(-2.53%) |
Dec 14, 2018 | 50.20 | 50.50 | 49.74 | 49.86 | 51,278 | -0.84(-1.66%) |
Dec 13, 2018 | 51.20 | 51.20 | 50.48 | 50.69 | 98,753 | +0.03(+0.05%) |
Dec 12, 2018 | 51.04 | 51.41 | 50.67 | 50.67 | 105,062 | +0.20(+0.40%) |
Dec 11, 2018 | 51.16 | 51.20 | 50.16 | 50.47 | 81,229 | -0.03(-0.06%) |
Dec 10, 2018 | 50.47 | 50.60 | 49.57 | 50.50 | 108,974 | +0.06(+0.13%) |
Dec 07, 2018 | 51.36 | 51.74 | 50.23 | 50.44 | 177,635 | -1.20(-2.32%) |
Dec 06, 2018 | 51.11 | 51.63 | 50.37 | 51.63 | 96,500 | -0.06(-0.13%) |
Dec 04, 2018 | 53.35 | 53.35 | 51.70 | 51.70 | 72,482 | -1.73(-3.24%) |
Dec 03, 2018 | 53.44 | 53.61 | 53.05 | 53.43 | 76,980 | +0.69(+1.31%) |
Nov 30, 2018 | 52.38 | 52.78 | 52.18 | 52.74 | 55,605 | +0.44(+0.84%) |
Nov 29, 2018 | 52.37 | 52.59 | 52.15 | 52.30 | 38,677 | -0.17(-0.32%) |
Nov 28, 2018 | 51.76 | 52.47 | 51.39 | 52.47 | 42,234 | +0.95(+1.84%) |
Nov 27, 2018 | 51.24 | 51.52 | 51.14 | 51.52 | 28,860 | +0.07(+0.14%) |
Nov 26, 2018 | 51.34 | 51.45 | 50.98 | 51.45 | 192,547 | +0.72(+1.42%) |
Nov 23, 2018 | 50.48 | 50.91 | 50.48 | 50.72 | 14,063 | +0.01(+0.02%) |
Nov 21, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.10(+0.20%) | |
Nov 20, 2018 | 50.76 | 51.02 | 50.38 | 50.61 | 74,911 | -0.67(-1.31%) |
Nov 19, 2018 | 52.21 | 52.21 | 51.28 | 51.28 | 31,673 | -1.02(-1.95%) |
Nov 16, 2018 | 51.89 | 52.37 | 51.80 | 52.31 | 204,464 | +0.26(+0.51%) |
Nov 15, 2018 | 51.16 | 52.21 | 51.02 | 52.04 | 85,823 | +0.64(+1.25%) |
Nov 14, 2018 | 52.25 | 52.42 | 51.38 | 51.40 | 36,293 | -0.39(-0.75%) |
Nov 13, 2018 | 52.10 | 52.43 | 51.62 | 51.79 | 49,380 | +0.07(+0.13%) |
Nov 12, 2018 | 52.61 | 52.61 | 51.72 | 51.72 | 42,284 | -1.01(-1.91%) |
Nov 09, 2018 | 53.31 | 53.31 | 52.31 | 52.73 | 169,413 | -0.43(-0.81%) |
Nov 08, 2018 | 53.24 | 53.34 | 53.04 | 53.16 | 53,584 | -0.11(-0.21%) |
Nov 07, 2018 | 52.75 | 53.28 | 52.44 | 53.27 | 47,204 | +1.23(+2.37%) |
Nov 06, 2018 | 52.04 | 52.10 | 51.84 | 52.03 | 507,803 | +0.20(+0.38%) |
Nov 05, 2018 | 51.49 | 51.93 | 51.44 | 51.83 | 243,483 | +0.33(+0.65%) |
Nov 02, 2018 | 52.26 | 52.26 | 51.15 | 51.50 | 58,851 | -0.34(-0.66%) |
Nov 01, 2018 | 51.30 | 51.92 | 51.27 | 51.84 | 44,930 | +0.59(+1.15%) |
Oct 31, 2018 | 51.52 | 51.76 | 51.25 | 51.25 | 14,775 | +0.43(+0.85%) |
Oct 30, 2018 | 50.14 | 50.82 | 49.80 | 50.82 | 63,749 | +1.04(+2.08%) |
Oct 29, 2018 | 50.72 | 51.14 | 49.78 | 49.78 | 46,771 | -0.54(-1.07%) |
Oct 26, 2018 | 50.22 | 50.87 | 49.80 | 50.32 | 36,349 | -0.50(-0.98%) |
Oct 25, 2018 | 50.17 | 51.27 | 50.17 | 50.82 | 42,664 | +0.84(+1.68%) |
Oct 24, 2018 | 51.24 | 51.36 | 49.81 | 49.98 | 45,019 | -1.36(-2.65%) |
Oct 23, 2018 | 50.84 | 51.59 | 50.33 | 51.34 | 67,955 | -0.35(-0.68%) |
Oct 22, 2018 | 52.30 | 52.30 | 51.45 | 51.69 | 18,406 | -0.22(-0.42%) |
Oct 19, 2018 | 52.14 | 52.27 | 51.69 | 51.91 | 26,396 | +0.06(+0.12%) |
Oct 18, 2018 | 52.42 | 52.49 | 51.65 | 51.84 | 46,027 | -0.84(-1.60%) |
Oct 17, 2018 | 52.91 | 53.25 | 52.28 | 52.69 | 174,221 | -0.20(-0.38%) |
Oct 16, 2018 | 52.43 | 52.93 | 52.10 | 52.89 | 68,780 | +0.81(+1.56%) |
Oct 15, 2018 | 52.09 | 52.29 | 51.90 | 52.08 | 61,601 | -0.03(-0.07%) |
Oct 12, 2018 | 52.38 | 52.71 | 51.45 | 52.11 | 79,622 | +0.58(+1.12%) |
Oct 11, 2018 | 52.37 | 52.73 | 51.19 | 51.53 | 202,264 | -0.99(-1.89%) |
Oct 10, 2018 | 54.08 | 54.30 | 52.53 | 52.53 | 77,516 | -1.81(-3.33%) |
Oct 09, 2018 | 54.51 | 54.54 | 54.33 | 54.34 | 15,251 | -0.33(-0.61%) |
Oct 08, 2018 | 54.56 | 54.72 | 54.25 | 54.67 | 12,748 | -0.07(-0.13%) |
Oct 05, 2018 | 55.10 | 55.11 | 54.39 | 54.75 | 27,911 | -0.16(-0.29%) |
Oct 04, 2018 | 55.28 | 55.28 | 54.68 | 54.91 | 28,692 | -0.67(-1.20%) |
Oct 03, 2018 | 55.58 | 55.71 | 55.39 | 55.57 | 26,312 | +0.20(+0.36%) |
Oct 02, 2018 | 55.51 | 55.64 | 55.35 | 55.37 | 22,028 | -0.20(-0.36%) |
Oct 01, 2018 | 55.57 | 55.71 | 55.36 | 55.57 | 16,727 | +0.41(+0.74%) |
Sep 28, 2018 | 55.20 | 55.37 | 55.11 | 55.17 | 31,589 | -0.01(-0.02%) |
Sep 27, 2018 | 55.26 | 55.57 | 55.18 | 55.18 | 33,441 | +0.06(+0.12%) |
Sep 26, 2018 | 55.50 | 55.63 | 55.11 | 55.11 | 31,238 | -0.21(-0.39%) |
Sep 25, 2018 | 55.48 | 55.50 | 55.25 | 55.33 | 19,059 | -0.13(-0.24%) |
Sep 24, 2018 | 55.68 | 55.68 | 55.26 | 55.46 | 34,116 | -0.23(-0.42%) |
Sep 21, 2018 | 55.84 | 55.86 | 55.68 | 55.69 | 21,286 | +0.06(+0.12%) |
Sep 20, 2018 | 55.25 | 55.73 | 55.25 | 55.63 | 37,767 | +0.61(+1.11%) |
Sep 19, 2018 | 54.86 | 55.15 | 54.86 | 55.02 | 26,264 | +0.13(+0.24%) |
Sep 18, 2018 | 54.88 | 55.11 | 54.74 | 54.88 | 81,359 | +0.07(+0.13%) |
Sep 17, 2018 | 55.00 | 55.11 | 54.76 | 54.81 | 39,942 | -0.34(-0.61%) |
Sep 14, 2018 | 54.94 | 55.15 | 54.94 | 55.15 | 18,462 | +0.18(+0.33%) |
Sep 13, 2018 | 54.85 | 55.04 | 54.80 | 54.97 | 24,878 | +0.33(+0.60%) |
Sep 12, 2018 | 54.62 | 54.68 | 54.51 | 54.64 | 19,151 | +0.11(+0.20%) |
Sep 11, 2018 | 54.45 | 54.69 | 54.26 | 54.53 | 21,681 | +0.06(+0.11%) |
Sep 10, 2018 | 54.45 | 54.63 | 54.45 | 54.47 | 18,990 | +0.21(+0.38%) |
Sep 07, 2018 | 54.15 | 54.44 | 54.07 | 54.27 | 22,155 | -0.22(-0.41%) |
Sep 06, 2018 | 54.54 | 54.60 | 54.28 | 54.49 | 39,134 | -0.04(-0.07%) |
Sep 05, 2018 | 54.43 | 54.64 | 54.38 | 54.53 | 37,843 | +0.00(+0.00%) |
Sep 04, 2018 | 54.65 | 54.68 | 54.41 | 54.53 | 86,954 | -0.27(-0.49%) |
Aug 31, 2018 | 54.80 | 54.80 | 54.80 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.87 | 55.01 | 54.60 | 54.61 | 63,743 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.11 | 54.80 | 55.10 | 40,296 | +0.32(+0.58%) |
Aug 28, 2018 | 55.09 | 55.09 | 54.77 | 54.78 | 22,947 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.83 | 27,861 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.52 | 80,583 | +0.43(+0.80%) |
Aug 23, 2018 | 54.01 | 54.32 | 53.98 | 54.09 | 85,342 | -0.06(-0.11%) |
Aug 22, 2018 | 54.13 | 54.32 | 54.13 | 54.15 | 23,623 | -0.09(-0.16%) |
Aug 21, 2018 | 54.46 | 54.46 | 54.23 | 54.23 | 21,599 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,660 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.20 | 53.70 | 54.10 | 33,015 | +0.36(+0.66%) |
Aug 16, 2018 | 53.69 | 53.96 | 53.69 | 53.75 | 25,174 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.09 | 53.32 | 23,695 | -0.45(-0.83%) |
Aug 14, 2018 | 53.61 | 53.85 | 53.61 | 53.76 | 20,675 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.89 | 53.47 | 53.53 | 31,166 | -0.24(-0.44%) |
Aug 10, 2018 | 53.92 | 53.95 | 53.58 | 53.77 | 25,413 | -0.38(-0.70%) |
Aug 09, 2018 | 54.42 | 54.42 | 54.15 | 54.15 | 20,080 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.24 | 54.32 | 24,248 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.47 | 24,068 | +0.24(+0.44%) |
Aug 06, 2018 | 54.18 | 54.40 | 54.09 | 54.22 | 43,840 | +0.09(+0.16%) |
Aug 03, 2018 | 53.85 | 54.18 | 53.85 | 54.14 | 36,925 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.88 | 53.11 | 53.86 | 31,916 | +0.42(+0.78%) |
Aug 01, 2018 | 53.76 | 53.76 | 53.36 | 53.44 | 50,898 | -0.16(-0.30%) |
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.61 | 32,272 | +0.46(+0.86%) |
Jul 30, 2018 | 53.47 | 53.47 | 53.07 | 53.15 | 36,141 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.46 | 36,707 | -0.50(-0.93%) |
Jul 26, 2018 | 53.86 | 54.16 | 53.86 | 53.96 | 25,404 | +0.05(+0.10%) |
Jul 25, 2018 | 53.37 | 53.92 | 53.26 | 53.91 | 37,924 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.53 | 53.14 | 53.24 | 25,172 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,160 | -0.01(-0.02%) |
Jul 20, 2018 | 53.20 | 53.31 | 53.11 | 53.16 | 18,188 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.16 | 53.32 | 83,637 | -0.03(-0.05%) |
Jul 18, 2018 | 53.25 | 53.38 | 53.22 | 53.35 | 31,503 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.41 | 52.89 | 53.40 | 27,126 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,708 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.13 | 53.27 | 16,942 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.12 | 23,903 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.90 | 52.66 | 52.66 | 24,227 | -0.45(-0.84%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,083 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.90 | 52.68 | 52.90 | 41,647 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,031 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.15 | 51.75 | 52.13 | 81,313 | +0.44(+0.86%) |
Jul 03, 2018 | 51.69 | 51.69 | 51.69 | 0 | -0.23(-0.45%) | |
Jul 02, 2018 | 51.70 | 51.92 | 51.49 | 51.92 | 35,185 | -0.01(-0.02%) |
Jun 29, 2018 | 51.96 | 52.31 | 51.93 | 51.93 | 26,312 | +0.27(+0.53%) |
Jun 28, 2018 | 51.43 | 51.79 | 51.26 | 51.66 | 34,783 | +0.20(+0.39%) |
Jun 27, 2018 | 51.85 | 52.23 | 51.44 | 51.46 | 69,451 | -0.30(-0.59%) |
Jun 26, 2018 | 51.96 | 52.02 | 51.71 | 51.77 | 50,381 | +0.01(+0.02%) |
Jun 25, 2018 | 52.30 | 52.30 | 51.42 | 51.76 | 90,360 | -0.51(-0.98%) |
Jun 22, 2018 | 52.40 | 52.42 | 52.24 | 52.27 | 62,596 | +0.01(+0.02%) |
Jun 21, 2018 | 52.66 | 52.78 | 52.17 | 52.26 | 24,700 | -0.36(-0.69%) |
Jun 20, 2018 | 52.88 | 52.88 | 52.60 | 52.62 | 23,799 | +0.05(+0.10%) |
Jun 19, 2018 | 52.39 | 52.65 | 52.33 | 52.57 | 25,075 | -0.38(-0.72%) |
Jun 18, 2018 | 52.67 | 52.96 | 52.58 | 52.95 | 29,731 | -0.03(-0.06%) |
Jun 15, 2018 | 53.03 | 52.65 | 52.98 | 32,710 | -0.02(-0.03%) | |
Jun 14, 2018 | 52.97 | 53.10 | 52.91 | 53.00 | 27,698 | +0.03(+0.06%) |
Jun 13, 2018 | 53.13 | 53.17 | 52.94 | 52.96 | 31,324 | -0.13(-0.25%) |
Jun 12, 2018 | 53.02 | 53.18 | 53.02 | 53.10 | 19,540 | +0.06(+0.12%) |
Jun 11, 2018 | 52.89 | 53.16 | 52.89 | 53.03 | 38,369 | +0.21(+0.40%) |
Jun 08, 2018 | 52.58 | 52.82 | 52.58 | 52.82 | 18,242 | +0.18(+0.35%) |
Jun 07, 2018 | 52.77 | 53.00 | 52.52 | 52.64 | 41,040 | -0.07(-0.13%) |
Jun 06, 2018 | 52.71 | 52.71 | 88,645 | +0.46(+0.89%) | ||
Jun 05, 2018 | 52.23 | 52.30 | 52.11 | 52.24 | 28,647 | +0.07(+0.13%) |
Jun 04, 2018 | 52.33 | 52.33 | 52.12 | 52.18 | 56,199 | +0.17(+0.33%) |
Jun 01, 2018 | 51.60 | 52.00 | 51.60 | 52.00 | 31,320 | +0.61(+1.20%) |
May 31, 2018 | 51.70 | 51.70 | 51.23 | 51.39 | 23,690 | -0.40(-0.78%) |
May 30, 2018 | 51.31 | 51.89 | 51.31 | 51.79 | 71,535 | +0.64(+1.25%) |
May 29, 2018 | 51.50 | 51.53 | 50.88 | 51.15 | 34,678 | -0.59(-1.13%) |
May 25, 2018 | 51.74 | 51.74 | 51.74 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 51.71 | 51.91 | 51.50 | 51.81 | 29,040 | -0.16(-0.30%) |
May 23, 2018 | 51.55 | 51.96 | 51.53 | 51.96 | 38,171 | +0.33(+0.63%) |
May 22, 2018 | 52.09 | 52.09 | 51.64 | 51.64 | 28,326 | -0.22(-0.42%) |
May 21, 2018 | 51.96 | 52.06 | 51.80 | 51.86 | 28,472 | +0.30(+0.58%) |
May 18, 2018 | 51.64 | 51.64 | 51.46 | 51.56 | 21,687 | -0.10(-0.20%) |
May 17, 2018 | 51.60 | 51.87 | 51.60 | 51.66 | 15,131 | +0.02(+0.04%) |
May 16, 2018 | 51.53 | 51.80 | 51.53 | 51.64 | 34,211 | +0.09(+0.18%) |
May 15, 2018 | 51.92 | 51.92 | 51.38 | 51.54 | 50,683 | -0.45(-0.87%) |
May 14, 2018 | 52.13 | 52.25 | 51.95 | 52.00 | 46,089 | +0.00(+0.00%) |
May 11, 2018 | 52.17 | 52.17 | 51.88 | 52.00 | 24,715 | +0.01(+0.01%) |
May 10, 2018 | 51.77 | 52.08 | 51.63 | 51.99 | 26,053 | +0.48(+0.93%) |
May 09, 2018 | 51.36 | 51.67 | 51.11 | 51.51 | 44,555 | +0.43(+0.84%) |
May 08, 2018 | 51.08 | 51.23 | 50.86 | 51.08 | 28,878 | -0.14(-0.28%) |
May 07, 2018 | 51.15 | 51.39 | 51.12 | 51.22 | 32,114 | +0.18(+0.35%) |
May 04, 2018 | 50.26 | 51.20 | 50.19 | 51.04 | 29,177 | +0.73(+1.46%) |
May 03, 2018 | 50.36 | 50.49 | 49.67 | 50.31 | 51,270 | -0.21(-0.42%) |
May 02, 2018 | 51.06 | 51.06 | 50.52 | 50.52 | 21,781 | -0.26(-0.51%) |
May 01, 2018 | 50.72 | 50.82 | 50.41 | 50.78 | 22,815 | -0.20(-0.40%) |
Apr 30, 2018 | 51.43 | 51.54 | 50.87 | 50.98 | 22,784 | -0.28(-0.55%) |
Apr 27, 2018 | 51.25 | 51.41 | 51.04 | 51.26 | 20,539 | +0.14(+0.28%) |
Apr 26, 2018 | 51.00 | 51.31 | 50.74 | 51.12 | 25,588 | +0.45(+0.89%) |
Apr 25, 2018 | 50.63 | 50.78 | 50.33 | 50.67 | 16,317 | +0.02(+0.04%) |
Apr 24, 2018 | 51.55 | 51.55 | 50.45 | 50.65 | 84,426 | -0.72(-1.40%) |
Apr 23, 2018 | 51.43 | 51.65 | 51.23 | 51.37 | 21,872 | +0.15(+0.29%) |
Apr 20, 2018 | 51.61 | 51.66 | 51.09 | 51.22 | 17,705 | -0.56(-1.08%) |
Apr 19, 2018 | 52.10 | 52.10 | 51.61 | 51.78 | 21,499 | -0.37(-0.70%) |
Apr 18, 2018 | 52.19 | 52.35 | 52.09 | 52.14 | 27,654 | +0.07(+0.14%) |
Apr 17, 2018 | 51.80 | 52.21 | 51.80 | 52.07 | 34,099 | +0.50(+0.96%) |
Apr 16, 2018 | 51.37 | 51.70 | 51.22 | 51.58 | 43,996 | +0.54(+1.07%) |
Apr 13, 2018 | 51.48 | 51.48 | 50.86 | 51.03 | 34,544 | -0.29(-0.57%) |
Apr 12, 2018 | 51.07 | 51.32 | 51.01 | 51.32 | 23,781 | +0.54(+1.07%) |
Apr 11, 2018 | 50.63 | 50.99 | 50.63 | 50.78 | 19,019 | -0.21(-0.41%) |
Apr 10, 2018 | 50.71 | 51.12 | 50.71 | 50.99 | 23,312 | +0.79(+1.57%) |
Apr 09, 2018 | 50.33 | 50.85 | 50.21 | 50.21 | 46,300 | +0.30(+0.60%) |
Apr 06, 2018 | 50.78 | 50.87 | 49.72 | 49.91 | 25,027 | -1.14(-2.23%) |
Apr 05, 2018 | 51.06 | 51.23 | 50.88 | 51.04 | 14,679 | +0.30(+0.60%) |
Apr 04, 2018 | 49.61 | 50.74 | 49.18 | 50.74 | 35,751 | +0.64(+1.28%) |
Apr 03, 2018 | 49.68 | 50.12 | 49.46 | 50.10 | 52,953 | +0.90(+1.83%) |